DERMA SCIENCES (NQ: DSCI)
8.600 USD  -0.250 (-2.82%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.770 9.000 8.590 8.600 50,750 -0.25(-2.82%)
Jan 29, 2015 8.540 9.110 8.460 8.850 77,270 +0.35(+4.12%)
Jan 28, 2015 8.820 8.820 8.360 8.500 93,216 -0.19(-2.19%)
Jan 27, 2015 8.840 9.000 8.650 8.690 55,972 -0.22(-2.47%)
Jan 26, 2015 8.420 8.910 8.370 8.910 102,611 +0.27(+3.12%)
Jan 23, 2015 8.740 8.740 8.500 8.640 33,329 -0.08(-0.92%)
Jan 22, 2015 8.470 8.730 8.230 8.720 54,005 +0.38(+4.56%)
Jan 21, 2015 8.470 8.500 8.310 8.340 32,548 -0.18(-2.11%)
Jan 20, 2015 8.600 8.600 8.270 8.520 40,438 -0.10(-1.16%)
Jan 16, 2015 8.470 8.900 8.460 8.620 46,040 +0.11(+1.29%)
Jan 15, 2015 8.320 8.510 73,563 -0.14(-1.62%)
Jan 14, 2015 8.480 8.990 8.340 8.650 181,015 +0.06(+0.70%)
Jan 13, 2015 8.590 132,310 +0.07(+0.82%)
Jan 12, 2015 8.970 9.080 8.500 8.520 180,474 -0.43(-4.80%)
Jan 09, 2015 9.250 9.490 8.950 8.950 159,773 -0.31(-3.35%)
Jan 08, 2015 9.000 9.890 8.660 9.260 303,570 -0.47(-4.83%)
Jan 07, 2015 9.200 9.800 9.050 9.730 133,903 +0.55(+5.99%)
Jan 06, 2015 9.200 9.290 8.820 9.180 64,128 -0.03(-0.33%)
Jan 05, 2015 9.130 9.470 9.120 9.210 56,092 -0.01(-0.11%)
Jan 02, 2015 9.350 9.420 9.060 9.220 36,936 -0.09(-0.97%)
Dec 31, 2014 9.310 9.310 9.310 0 +0.09(+0.98%)
Dec 30, 2014 9.210 9.510 9.030 9.220 69,590 -0.01(-0.11%)
Dec 29, 2014 9.270 9.370 9.140 9.230 41,605 -0.03(-0.32%)
Dec 26, 2014 9.100 9.430 9.100 9.260 113,032 +0.18(+1.98%)
Dec 24, 2014 9.080 9.080 9.080 0 +0.43(+4.97%)
Dec 23, 2014 8.920 9.030 8.510 8.650 84,694 -0.33(-3.67%)
Dec 22, 2014 8.880 9.070 8.610 8.980 98,635 +0.06(+0.67%)
Dec 19, 2014 8.900 8.960 8.670 8.920 133,786 +0.00(+0.00%)
Dec 18, 2014 8.660 8.950 8.650 8.920 119,456 +0.37(+4.33%)
Dec 17, 2014 8.220 8.760 8.220 8.550 120,864 +0.36(+4.40%)
Dec 16, 2014 8.150 8.190 85,198 -0.02(-0.24%)
Dec 15, 2014 8.620 8.720 8.200 8.210 101,047 -0.39(-4.53%)
Dec 12, 2014 8.680 8.920 8.520 8.600 68,279 -0.20(-2.27%)
Dec 11, 2014 8.620 8.950 8.620 8.800 67,128 +0.23(+2.68%)
Dec 10, 2014 8.920 8.990 8.570 8.570 164,454 -0.38(-4.25%)
Dec 09, 2014 8.250 9.143 8.150 8.950 564,585 +0.59(+7.06%)
Dec 08, 2014 8.690 8.750 8.230 8.360 168,726 -0.33(-3.80%)
Dec 05, 2014 8.600 8.900 8.600 8.690 136,794 +0.10(+1.16%)
Dec 04, 2014 8.240 8.690 8.240 8.590 271,284 +0.33(+4.00%)
Dec 03, 2014 8.220 8.300 8.110 8.260 79,395 +0.03(+0.36%)
Dec 02, 2014 8.190 8.300 8.150 8.230 51,170 +0.08(+0.98%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->